Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2016 | HKD | 0.84 | 0.85 | 0.79 | 0.85 | 0.85 | 0.0 (0.0%) | 10,972,000 |
28 Nov 2016 | HKD | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 11,454,000 |
25 Nov 2016 | HKD | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -0.03 (-3.37%) | 18,576,000 |
24 Nov 2016 | HKD | 0.89 | 0.9 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 11,914,000 |
23 Nov 2016 | HKD | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 10,818,000 |
22 Nov 2016 | HKD | 0.91 | 0.95 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 26,026,000 |
21 Nov 2016 | HKD | 0.88 | 0.9 | 0.79 | 0.89 | 0.89 | 0.0 (0.0%) | 27,562,000 |
18 Nov 2016 | HKD | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 21,260,000 |
17 Nov 2016 | HKD | 0.92 | 0.94 | 0.88 | 0.9 | 0.9 | -0.02 (-2.17%) | 23,468,000 |
16 Nov 2016 | HKD | 0.92 | 0.97 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 22,320,000 |
15 Nov 2016 | HKD | 0.94 | 0.95 | 0.88 | 0.92 | 0.92 | -0.01 (-1.08%) | 24,796,000 |
14 Nov 2016 | HKD | 0.88 | 1 | 0.88 | 0.93 | 0.93 | +0.06 (+6.90%) | 47,848,000 |
11 Nov 2016 | HKD | 0.86 | 0.91 | 0.84 | 0.87 | 0.87 | +0.01 (+1.16%) | 30,118,000 |
10 Nov 2016 | HKD | 0.81 | 0.9 | 0.77 | 0.86 | 0.86 | +0.06 (+7.50%) | 60,870,000 |
9 Nov 2016 | HKD | 0.69 | 0.8 | 0.63 | 0.8 | 0.8 | +0.11 (+15.94%) | 44,924,000 |
8 Nov 2016 | HKD | 0.71 | 0.74 | 0.66 | 0.69 | 0.69 | -0.02 (-2.82%) | 21,500,000 |
7 Nov 2016 | HKD | 0.63 | 0.84 | 0.63 | 0.71 | 0.71 | +0.05 (+7.58%) | 123,012,000 |
4 Nov 2016 | HKD | 0.54 | 0.69 | 0.54 | 0.66 | 0.66 | +0.12 (+22.22%) | 92,796,000 |
3 Nov 2016 | HKD | 0.46 | 0.56 | 0.46 | 0.54 | 0.54 | +0.08 (+17.39%) | 85,702,000 |
2 Nov 2016 | HKD | 0.445 | 0.46 | 0.435 | 0.46 | 0.46 | +0.015 (+3.37%) | 10,078,000 |
1 Nov 2016 | HKD | 0.455 | 0.455 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 8,048,000 |
31 Oct 2016 | HKD | 0.47 | 0.475 | 0.445 | 0.445 | 0.445 | -0.02 (-4.30%) | 22,046,000 |
28 Oct 2016 | HKD | 0.455 | 0.465 | 0.45 | 0.465 | 0.465 | +0.015 (+3.33%) | 13,462,000 |
27 Oct 2016 | HKD | 0.43 | 0.47 | 0.42 | 0.45 | 0.45 | +0.02 (+4.65%) | 40,808,000 |
26 Oct 2016 | HKD | 0.41 | 0.45 | 0.405 | 0.43 | 0.43 | +0.02 (+4.88%) | 21,866,000 |
25 Oct 2016 | HKD | 0.4 | 0.415 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 14,882,000 |
24 Oct 2016 | HKD | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 12,508,000 |
21 Oct 2016 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 10,310,000 |
19 Oct 2016 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 7,066,000 |